Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.45	18.85	18.41	18.69	624,041	+0.21(+1.13%)
Aug 28, 2015	18.43	18.68	18.14	18.48	1,021,851	+0.07(+0.40%)
Aug 27, 2015	18.72	18.83	18.23	18.41	1,155,515	-0.11(-0.62%)
Aug 26, 2015	18.75	19.13	17.98	18.52	1,147,288	+0.09(+0.47%)
Aug 25, 2015	19.08	19.26	18.42	18.44	937,710	-0.12(-0.65%)
Aug 24, 2015	17.88	19.14	17.55	18.56	1,353,449	-0.50(-2.61%)
Aug 21, 2015	18.98	19.33	18.93	19.05	758,018	-0.21(-1.08%)
Aug 20, 2015	19.42	19.62	19.14	19.26	718,039	-0.20(-1.04%)
Aug 19, 2015	19.40	19.64	19.21	19.47	817,031	+0.05(+0.28%)
Aug 18, 2015	19.42	20.09	19.18	19.41	996,995	-0.05(-0.24%)
Aug 17, 2015	19.36	19.65	19.09	19.46	749,283	+0.06(+0.31%)
Aug 14, 2015	19.09	19.40	18.92	19.40	727,677	+0.25(+1.32%)
Aug 13, 2015	19.42	19.59	19.10	19.15	936,421	-0.29(-1.51%)
Aug 12, 2015	19.04	19.48	18.87	19.44	668,838	+0.21(+1.07%)
Aug 11, 2015	19.40	19.64	19.12	19.23	733,917	-0.20(-1.03%)
Aug 10, 2015	19.23	19.56	19.11	19.43	611,280	+0.34(+1.78%)
Aug 07, 2015	19.25	20.06	18.55	19.09	2,308,476	-0.29(-1.51%)
Aug 06, 2015	20.40	20.58	18.68	19.38	3,084,461	-1.22(-5.94%)
Aug 05, 2015	20.99	21.27	20.57	20.61	1,244,173	-0.40(-1.90%)
Aug 04, 2015	20.91	21.06	20.72	21.01	1,024,726	+0.13(+0.64%)
Aug 03, 2015	21.19	21.30	20.84	20.88	706,459	-0.27(-1.29%)
Jul 31, 2015	20.92	21.33	20.92	21.15	696,348	+0.27(+1.31%)
Jul 30, 2015	20.69	20.97	20.63	20.88	484,967	+0.09(+0.45%)
Jul 29, 2015	20.74	20.86	20.58	20.78	747,399	-0.01(-0.03%)
Jul 28, 2015	21.07	21.20	20.68	20.79	767,490	-0.16(-0.76%)
Jul 27, 2015	20.95	21.13	20.82	20.95	494,069	-0.09(-0.44%)
Jul 24, 2015	21.41	21.51	20.95	21.04	501,379	-0.33(-1.53%)
Jul 23, 2015	21.50	21.62	21.35	21.37	452,766	-0.08(-0.37%)
Jul 22, 2015	21.49	21.63	21.28	21.45	563,798	-0.15(-0.68%)
Jul 21, 2015	21.70	21.94	21.54	21.59	523,473	-0.17(-0.76%)
Jul 20, 2015	21.83	21.85	21.64	21.76	527,029	-0.03(-0.12%)
Jul 17, 2015	22.19	22.19	21.61	21.79	510,749	-0.37(-1.68%)
Jul 16, 2015	21.92	22.19	21.85	22.16	664,734	+0.30(+1.37%)
Jul 15, 2015	22.01	22.09	21.67	21.86	399,933	-0.08(-0.36%)
Jul 14, 2015	21.61	21.96	21.58	21.94	384,926	+0.20(+0.92%)
Jul 13, 2015	21.66	21.81	21.57	21.74	333,848	+0.11(+0.49%)
Jul 10, 2015	21.54	21.67	21.44	21.63	510,717	+0.22(+1.03%)
Jul 09, 2015	21.54	21.65	21.41	21.41	283,009	+0.01(+0.06%)
Jul 08, 2015	21.41	21.54	21.17	21.40	741,454	-0.05(-0.25%)
Jul 07, 2015	21.84	21.84	21.25	21.45	1,133,863	-0.31(-1.41%)
Jul 06, 2015	21.75	21.81	21.43	21.76	627,339	-0.14(-0.64%)
Jul 02, 2015	22.31	21.90	21.90	21.90	700,807	-0.41(-1.82%)
Jul 01, 2015	22.63	22.76	22.18	22.31	1,120,245	-0.21(-0.92%)
Jun 30, 2015	22.52	22.66	22.23	22.51	891,438	+0.15(+0.65%)
Jun 29, 2015	22.60	22.79	22.32	22.37	911,712	-0.30(-1.32%)
Jun 26, 2015	22.86	22.99	22.58	22.66	1,110,315	-0.21(-0.90%)
Jun 25, 2015	22.97	23.17	22.73	22.87	673,355	+0.02(+0.09%)
Jun 24, 2015	22.68	23.15	22.52	22.85	1,071,376	+0.14(+0.62%)
Jun 23, 2015	22.54	22.73	22.37	22.71	507,912	+0.19(+0.83%)
Jun 22, 2015	22.89	22.94	22.51	22.52	552,158	-0.24(-1.05%)
Jun 19, 2015	22.60	22.88	22.46	22.76	1,358,231	+0.16(+0.71%)
Jun 18, 2015	22.07	22.67	22.07	22.60	1,290,946	+0.56(+2.53%)
Jun 17, 2015	21.90	22.04	21.63	22.05	900,872	+0.23(+1.04%)
Jun 16, 2015	21.39	21.83	21.38	21.82	1,026,774	+0.45(+2.09%)
Jun 15, 2015	21.34	21.50	21.03	21.37	962,584	+0.01(+0.06%)
Jun 12, 2015	20.91	21.44	20.80	21.36	1,242,955	+0.31(+1.45%)
Jun 11, 2015	20.78	21.19	20.78	21.05	1,064,633	+0.37(+1.80%)
Jun 10, 2015	20.43	20.75	20.43	20.68	710,896	+0.32(+1.57%)
Jun 09, 2015	20.42	20.53	20.28	20.36	398,383	-0.05(-0.23%)
Jun 08, 2015	20.42	20.59	20.29	20.41	475,773	+0.01(+0.07%)
Jun 05, 2015	20.66	20.66	20.31	20.40	671,214	-0.25(-1.19%)
Jun 04, 2015	20.70	20.93	20.60	20.64	297,396	-0.25(-1.18%)
Jun 03, 2015	20.70	20.93	20.61	20.89	663,184	+0.23(+1.09%)
Jun 02, 2015	20.70	20.76	20.50	20.66	912,923	-0.12(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.